Effnetplattformen Holding AB EFFH
OMXSTO · Sweden · Technology Services
SEK 6.00-0.15 (-2.44%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 6.15 | +0.82% | SEK 6.15 | SEK 6.15 | SEK 6.15 | 38 |
| 2026-09-29 | SEK 6.10 | +1.67% | SEK 5.80 | SEK 6.20 | SEK 5.80 | 10.31K |
| 2026-09-28 | SEK 6.00 | -2.44% | SEK 6.00 | SEK 6.05 | SEK 5.80 | 9.12K |
| 2026-09-25 | SEK 6.15 | -2.38% | SEK 6.20 | SEK 6.25 | SEK 6.05 | 8.78K |
| 2026-09-24 | SEK 6.30 | -3.08% | SEK 6.25 | SEK 6.55 | SEK 6.25 | 2.70K |
| 2026-09-23 | SEK 6.50 | 0.00% | SEK 6.50 | SEK 6.50 | SEK 6.50 | 0 |
| 2026-09-22 | SEK 6.50 | 0.00% | SEK 6.30 | SEK 6.50 | SEK 6.30 | 1.73K |
| 2026-09-21 | SEK 6.50 | -1.52% | SEK 6.55 | SEK 6.55 | SEK 6.25 | 1.40K |
| 2026-09-18 | SEK 6.60 | -0.75% | SEK 6.50 | SEK 6.60 | SEK 6.40 | 1.37K |
| 2026-09-17 | SEK 6.65 | +0.76% | SEK 6.70 | SEK 6.70 | SEK 6.50 | 1.75K |
| 2026-09-16 | SEK 6.60 | -2.94% | SEK 6.65 | SEK 6.80 | SEK 6.45 | 3.02K |
| 2026-09-15 | SEK 6.80 | +3.03% | SEK 6.60 | SEK 7.10 | SEK 6.60 | 20.96K |
| 2026-09-14 | SEK 6.60 | -2.94% | SEK 6.75 | SEK 6.80 | SEK 6.55 | 2.63K |
| 2026-09-11 | SEK 6.80 | +0.74% | SEK 6.55 | SEK 6.80 | SEK 6.40 | 4.76K |
| 2026-09-10 | SEK 6.75 | 0.00% | SEK 6.55 | SEK 6.75 | SEK 6.55 | 1.89K |
| 2026-09-09 | SEK 6.75 | -1.46% | SEK 6.65 | SEK 6.80 | SEK 6.45 | 21.84K |
| 2026-09-08 | SEK 6.85 | 0.00% | SEK 6.85 | SEK 6.85 | SEK 6.85 | 0 |
| 2026-09-07 | SEK 6.85 | -3.52% | SEK 7.10 | SEK 7.10 | SEK 6.85 | 2.31K |
| 2026-09-04 | SEK 7.10 | +0.71% | SEK 6.85 | SEK 7.10 | SEK 6.85 | 560 |
| 2026-09-03 | SEK 7.05 | -0.70% | SEK 7.10 | SEK 7.15 | SEK 6.95 | 2.01K |
| 2026-09-02 | SEK 7.10 | +1.43% | SEK 7.00 | SEK 7.10 | SEK 7.00 | 2.02K |
| 2026-09-01 | SEK 7.00 | +1.45% | SEK 6.65 | SEK 7.00 | SEK 6.65 | 3.04K |
| 2026-08-31 | SEK 6.90 | -1.43% | SEK 6.70 | SEK 6.90 | SEK 6.70 | 414 |
| 2026-08-28 | SEK 7.00 | -2.10% | SEK 6.95 | SEK 7.10 | SEK 6.75 | 4.01K |
| 2026-08-27 | SEK 7.15 | 0.00% | SEK 6.95 | SEK 7.15 | SEK 6.95 | 185 |
| 2026-08-26 | SEK 7.15 | +1.42% | SEK 7.00 | SEK 7.15 | SEK 7.00 | 2.17K |
| 2026-08-25 | SEK 7.05 | 0.00% | SEK 7.05 | SEK 7.20 | SEK 6.85 | 12.62K |
| 2026-08-24 | SEK 7.05 | -5.37% | SEK 7.45 | SEK 7.45 | SEK 6.90 | 15.71K |
| 2026-08-21 | SEK 7.45 | -1.97% | SEK 7.60 | SEK 8.80 | SEK 7.15 | 73.78K |
| 2026-08-20 | SEK 7.60 | +2.01% | SEK 7.45 | SEK 7.60 | SEK 7.35 | 3.27K |
| 2026-08-19 | SEK 7.45 | 0.00% | SEK 7.40 | SEK 7.45 | SEK 7.30 | 1.05K |
| 2026-08-18 | SEK 7.45 | -3.25% | SEK 7.60 | SEK 7.70 | SEK 7.40 | 11.08K |
| 2026-08-17 | SEK 7.70 | -1.91% | SEK 7.65 | SEK 7.85 | SEK 7.60 | 8.56K |
| 2026-08-14 | SEK 7.85 | 0.00% | SEK 7.85 | SEK 7.85 | SEK 7.65 | 4.39K |
| 2026-08-13 | SEK 7.85 | 0.00% | SEK 7.70 | SEK 7.85 | SEK 7.65 | 169 |
| 2026-08-12 | SEK 7.85 | +0.64% | SEK 7.75 | SEK 7.85 | SEK 7.75 | 842 |
| 2026-08-11 | SEK 7.80 | 0.00% | SEK 7.80 | SEK 7.80 | SEK 7.80 | 0 |
| 2026-08-10 | SEK 7.80 | -0.64% | SEK 7.80 | SEK 7.85 | SEK 7.75 | 1.32K |
| 2026-08-07 | SEK 7.85 | -4.27% | SEK 7.90 | SEK 7.95 | SEK 7.75 | 5.07K |
| 2026-08-06 | SEK 8.20 | +0.61% | SEK 8.20 | SEK 8.20 | SEK 8.00 | 176 |
| 2026-08-05 | SEK 8.15 | -1.81% | SEK 8.00 | SEK 8.30 | SEK 8.00 | 1.34K |
| 2026-08-04 | SEK 8.30 | -2.92% | SEK 8.40 | SEK 8.50 | SEK 8.15 | 644 |
| 2026-08-03 | SEK 8.55 | +4.91% | SEK 8.20 | SEK 8.95 | SEK 8.05 | 3.81K |
| 2026-07-31 | SEK 8.15 | +2.52% | SEK 7.95 | SEK 8.15 | SEK 7.95 | 143 |
| 2026-07-30 | SEK 7.95 | -3.64% | SEK 8.00 | SEK 8.00 | SEK 7.95 | 365 |
| 2026-07-29 | SEK 8.25 | +2.48% | SEK 8.05 | SEK 8.25 | SEK 8.05 | 687 |
| 2026-07-28 | SEK 8.05 | +1.26% | SEK 8.00 | SEK 8.25 | SEK 7.80 | 6.26K |
| 2026-07-27 | SEK 7.95 | -1.24% | SEK 8.05 | SEK 8.05 | SEK 7.75 | 1.25K |
| 2026-07-24 | SEK 8.05 | 0.00% | SEK 8.00 | SEK 8.05 | SEK 8.00 | 602 |
| 2026-07-23 | SEK 8.05 | 0.00% | SEK 8.05 | SEK 8.05 | SEK 7.80 | 1.92K |
| 2026-07-22 | SEK 8.05 | 0.00% | SEK 8.05 | SEK 8.05 | SEK 8.05 | 125 |
| 2026-07-21 | SEK 8.05 | -5.85% | SEK 8.50 | SEK 8.50 | SEK 7.60 | 22.40K |
| 2026-07-20 | SEK 8.55 | +0.59% | SEK 8.40 | SEK 8.70 | SEK 8.40 | 4.78K |
| 2026-07-17 | SEK 8.50 | 0.00% | SEK 8.25 | SEK 8.50 | SEK 8.20 | 725 |
| 2026-07-16 | SEK 8.50 | +3.03% | SEK 8.50 | SEK 8.50 | SEK 8.20 | 712 |
| 2026-07-15 | SEK 8.25 | -2.94% | SEK 8.20 | SEK 8.50 | SEK 8.20 | 245 |
| 2026-07-14 | SEK 8.50 | 0.00% | SEK 8.20 | SEK 8.50 | SEK 8.20 | 629 |
| 2026-07-13 | SEK 8.50 | +0.59% | SEK 8.20 | SEK 8.50 | SEK 8.05 | 4.55K |
| 2026-07-10 | SEK 8.45 | -3.98% | SEK 8.60 | SEK 8.85 | SEK 8.30 | 6.29K |
| 2026-07-09 | SEK 8.80 | +2.92% | SEK 8.40 | SEK 8.80 | SEK 8.40 | 1.14K |
| 2026-07-08 | SEK 8.55 | -1.16% | SEK 8.45 | SEK 8.60 | SEK 8.40 | 1.29K |
| 2026-07-07 | SEK 8.65 | 0.00% | SEK 8.65 | SEK 8.65 | SEK 8.65 | 631 |
| 2026-07-06 | SEK 8.65 | -1.14% | SEK 8.55 | SEK 8.65 | SEK 8.40 | 2.84K |
| 2026-07-03 | SEK 8.75 | +2.34% | SEK 8.30 | SEK 8.75 | SEK 7.90 | 10.66K |
| 2026-07-02 | SEK 8.55 | +0.59% | SEK 8.60 | SEK 8.60 | SEK 8.30 | 1.68K |
| 2026-07-01 | SEK 8.50 | -1.16% | SEK 8.35 | SEK 8.50 | SEK 8.35 | 1.02K |
| 2026-06-30 | SEK 8.60 | -4.44% | SEK 8.80 | SEK 8.80 | SEK 8.35 | 8.79K |
| 2026-06-29 | SEK 9.00 | +0.56% | SEK 8.95 | SEK 9.00 | SEK 8.75 | 1.22K |
| 2026-06-26 | SEK 8.95 | +1.13% | SEK 8.95 | SEK 8.95 | SEK 8.95 | 26 |
| 2026-06-25 | SEK 8.85 | +2.31% | SEK 8.55 | SEK 8.85 | SEK 8.55 | 1.49K |
| 2026-06-24 | SEK 8.65 | +1.17% | SEK 8.65 | SEK 8.80 | SEK 8.60 | 3.19K |
| 2026-06-23 | SEK 8.55 | -3.93% | SEK 8.65 | SEK 9.00 | SEK 8.55 | 1.98K |
| 2026-06-22 | SEK 8.90 | -1.66% | SEK 8.75 | SEK 8.90 | SEK 8.75 | 686 |
| 2026-06-18 | SEK 9.05 | +1.69% | SEK 9.10 | SEK 9.10 | SEK 8.75 | 1.22K |
| 2026-06-17 | SEK 8.90 | +1.71% | SEK 8.75 | SEK 10.00 | SEK 8.65 | 12.34K |
| 2026-06-16 | SEK 8.75 | -10.71% | SEK 9.75 | SEK 9.75 | SEK 8.75 | 20.77K |
| 2026-06-15 | SEK 9.80 | -1.51% | SEK 9.95 | SEK 9.95 | SEK 9.50 | 4.93K |
| 2026-06-12 | SEK 9.95 | +4.19% | SEK 9.75 | SEK 10.00 | SEK 9.65 | 7.41K |
| 2026-06-11 | SEK 9.55 | -0.52% | SEK 9.75 | SEK 10.20 | SEK 9.55 | 6.40K |
| 2026-06-10 | SEK 9.60 | +0.52% | SEK 9.75 | SEK 9.85 | SEK 9.40 | 13.36K |
| 2026-06-09 | SEK 9.55 | 0.00% | SEK 9.55 | SEK 10.40 | SEK 9.50 | 10.95K |
| 2026-06-08 | SEK 9.55 | -0.52% | SEK 9.30 | SEK 9.55 | SEK 9.20 | 14.73K |
| 2026-06-05 | SEK 9.60 | +1.05% | SEK 9.20 | SEK 9.65 | SEK 9.20 | 2.68K |
| 2026-06-04 | SEK 9.50 | +3.83% | SEK 9.20 | SEK 9.55 | SEK 9.15 | 9.00K |
| 2026-06-03 | SEK 9.15 | -4.69% | SEK 9.55 | SEK 9.55 | SEK 8.65 | 40.16K |
| 2026-06-02 | SEK 9.60 | -7.69% | SEK 10.10 | SEK 11.30 | SEK 9.40 | 55.97K |
| 2026-06-01 | SEK 10.40 | -1.89% | SEK 10.80 | SEK 11.30 | SEK 9.60 | 40.24K |
| 2026-05-29 | SEK 10.60 | +8.16% | SEK 9.80 | SEK 12.00 | SEK 8.90 | 76.33K |
| 2026-05-28 | SEK 9.80 | +4.26% | SEK 9.25 | SEK 9.80 | SEK 8.90 | 34.11K |
| 2026-05-27 | SEK 9.40 | +22.88% | SEK 7.75 | SEK 10.90 | SEK 7.75 | 80.99K |